Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Electric Utilities Sector (CIX: MSECTOR911 )

3,181.42 -57.32 (-1.77%)
Streaming Delayed Price Updated: 3:39 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2010 1030 1121 1100 1112 0 +1.30(+0.12%)
Aug 30, 2010 1043 1127 1110 1111 0 -12.38(-1.10%)
Aug 27, 2010 1041 1127 1102 1124 0 +15.31(+1.38%)
Aug 26, 2010 1033 1119 1102 1108 0 -3.81(-0.34%)
Aug 25, 2010 1027 1116 1098 1112 0 -2.24(-0.20%)
Aug 24, 2010 1022 1121 1098 1114 0 +2.80(+0.25%)
Aug 23, 2010 1032 1124 1107 1111 0 +2.83(+0.26%)
Aug 20, 2010 1020 1113 1095 1109 0 +1.75(+0.16%)
Aug 19, 2010 1038 1120 1100 1107 0 -15.22(-1.36%)
Aug 18, 2010 1046 1131 1114 1122 0 -3.97(-0.35%)
Aug 17, 2010 1042 1135 1117 1126 0 +9.29(+0.83%)
Aug 16, 2010 1031 1121 1102 1117 0 +1.64(+0.15%)
Aug 13, 2010 1035 1127 1106 1115 0 +5.10(+0.46%)
Aug 12, 2010 1022 1117 1096 1110 0 -2.22(-0.20%)
Aug 11, 2010 1040 1125 1109 1112 0 -17.06(-1.51%)
Aug 10, 2010 1044 1144 1119 1129 0 -5.40(-0.48%)
Aug 09, 2010 1051 1141 1127 1135 0 +5.03(+0.45%)
Aug 06, 2010 1048 1134 1114 1130 0 -1.28(-0.11%)
Aug 05, 2010 1042 1135 1118 1131 0 +0.26(+0.02%)
Aug 04, 2010 1047 1135 1118 1131 0 +1.64(+0.15%)
Aug 03, 2010 1048 1140 1121 1129 0 -4.00(-0.35%)
Aug 02, 2010 1044 1139 1121 1133 0 +18.67(+1.68%)
Jul 30, 2010 1113 1122 1103 1114 0 -4.29(-0.38%)
Jul 29, 2010 1055 1143 1112 1119 0 -18.64(-1.64%)
Jul 28, 2010 1055 1145 1129 1137 0 -4.64(-0.41%)
Jul 27, 2010 1061 1146 1125 1142 0 +13.74(+1.22%)
Jul 26, 2010 1037 1131 1117 1128 0 +7.42(+0.66%)
Jul 23, 2010 1035 1126 1107 1121 0 +3.17(+0.28%)
Jul 22, 2010 1026 1123 1105 1118 0 +19.66(+1.79%)
Jul 21, 2010 1032 1116 1092 1098 0 -13.94(-1.25%)
Jul 20, 2010 1026 1114 1088 1112 0 +9.06(+0.82%)
Jul 19, 2010 1009 1107 1086 1103 0 +16.16(+1.49%)
Jul 16, 2010 1005 1104 1084 1087 0 -16.45(-1.49%)
Jul 15, 2010 1100 1109 1091 1103 0 +1.20(+0.11%)
Jul 14, 2010 1099 1107 1091 1102 0 -0.08(-0.01%)
Jul 13, 2010 1104 1110 1095 1102 0 +3.53(+0.32%)
Jul 12, 2010 1013 1103 1088 1099 0 -0.30(-0.03%)
Jul 09, 2010 1017 1101 1082 1099 0 +9.18(+0.84%)
Jul 08, 2010 1008 1095 1079 1090 0 +4.15(+0.38%)
Jul 07, 2010 977.24 1087 1055 1086 0 +28.99(+2.74%)
Jul 06, 2010 974.24 1066 1046 1057 0 +9.73(+0.93%)
Jul 02, 2010 965.26 1057 1041 1047 0 +0.17(+0.02%)
Jul 01, 2010 968.86 1055 1037 1047 0 -3.72(-0.35%)
Jun 30, 2010 976.76 1070 1047 1050 0 -7.57(-0.72%)
Jun 29, 2010 981.66 1072 1051 1058 0 -13.13(-1.23%)
Jun 25, 2010 989.48 1077 1059 1071 0 +4.26(+0.40%)
Jun 24, 2010 986.41 1083 1062 1067 0 -4.45(-0.42%)
Jun 23, 2010 997.30 1084 1063 1071 0 -9.93(-0.92%)
Jun 22, 2010 1020 1106 1078 1081 0 -21.97(-1.99%)
Jun 21, 2010 1034 1121 1097 1103 0 -5.69(-0.51%)
Jun 18, 2010 1027 1114 1102 1109 0 +1.74(+0.16%)
Jun 17, 2010 1021 1110 1093 1107 0 +7.35(+0.67%)
Jun 16, 2010 1006 1105 1084 1100 0 +6.21(+0.57%)
Jun 15, 2010 999.48 1095 1077 1094 0 +20.33(+1.89%)
Jun 14, 2010 995.36 1084 1069 1073 0 +3.84(+0.36%)
Jun 11, 2010 1061 1073 1053 1069 0 -0.31(-0.03%)
Jun 10, 2010 1059 1072 1055 1070 0 +23.31(+2.23%)
Jun 09, 2010 1056 1063 1043 1046 0 -5.62(-0.53%)
Jun 08, 2010 1040 1055 1032 1052 0 +11.01(+1.06%)
Jun 07, 2010 959.84 1057 1035 1041 0 +3.98(+0.38%)
Jun 04, 2010 955.55 1059 1033 1037 0 -26.44(-2.49%)
Jun 03, 2010 1055 1068 1050 1063 0 +6.69(+0.63%)
Jun 02, 2010 1040 1058 1034 1057 0 +21.06(+2.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.